ソマールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 5,630 | 5,670 | 5,510 | 5,510 | -120 | -2.1% | 5,300 |
| 2025/06/05 | 5,560 | 5,650 | 5,560 | 5,630 | +70 | +1.3% | 300 |
| 2025/06/04 | 5,570 | 5,630 | 5,560 | 5,560 | ±0 | ±0% | 2,300 |
| 2025/06/03 | 5,590 | 5,680 | 5,560 | 5,560 | -30 | -0.5% | 1,400 |
| 2025/06/02 | 5,580 | 5,710 | 5,580 | 5,590 | +10 | +0.2% | 2,000 |
| 2025/05/30 | 5,600 | 5,680 | 5,540 | 5,580 | -80 | -1.4% | 3,800 |
| 2025/05/29 | 5,600 | 5,680 | 5,600 | 5,660 | -10 | -0.2% | 900 |
| 2025/05/28 | 5,680 | 5,720 | 5,620 | 5,670 | +90 | +1.6% | 3,500 |
| 2025/05/27 | 5,450 | 5,740 | 5,450 | 5,580 | +170 | +3.1% | 9,300 |
| 2025/05/26 | 5,370 | 5,430 | 5,370 | 5,410 | +40 | +0.7% | 2,100 |
| 2025/05/23 | 5,370 | 5,410 | 5,360 | 5,370 | ±0 | ±0% | 2,300 |
| 2025/05/22 | 5,360 | 5,420 | 5,350 | 5,370 | ±0 | ±0% | 1,100 |
| 2025/05/21 | 5,450 | 5,510 | 5,370 | 5,370 | -60 | -1.1% | 6,300 |
| 2025/05/20 | 5,300 | 5,470 | 5,270 | 5,430 | +140 | +2.6% | 7,800 |
| 2025/05/19 | 5,250 | 5,350 | 5,210 | 5,290 | +10 | +0.2% | 6,700 |
| 2025/05/16 | 5,570 | 5,600 | 5,250 | 5,280 | -620 | -10.5% | 29,300 |
| 2025/05/15 | 5,910 | 5,920 | 5,750 | 5,900 | -210 | -3.4% | 10,200 |
| 2025/05/14 | 6,070 | 6,110 | 5,960 | 6,110 | +40 | +0.7% | 4,700 |
| 2025/05/13 | 6,020 | 6,250 | 6,020 | 6,070 | +120 | +2% | 5,600 |
| 2025/05/12 | 6,110 | 6,160 | 5,950 | 5,950 | -180 | -2.9% | 7,400 |
| 2025/05/09 | 6,030 | 6,170 | 6,030 | 6,130 | +130 | +2.2% | 3,300 |
| 2025/05/08 | 6,120 | 6,120 | 5,980 | 6,000 | -70 | -1.2% | 3,900 |
| 2025/05/07 | 5,960 | 6,140 | 5,940 | 6,070 | +110 | +1.8% | 4,400 |
| 2025/05/02 | 5,850 | 5,960 | 5,780 | 5,960 | +140 | +2.4% | 3,000 |
| 2025/05/01 | 5,880 | 5,880 | 5,820 | 5,820 | -70 | -1.2% | 1,300 |
| 2025/04/30 | 5,870 | 5,930 | 5,860 | 5,890 | ±0 | ±0% | 1,400 |
| 2025/04/28 | 5,880 | 5,910 | 5,810 | 5,890 | +110 | +1.9% | 1,100 |
| 2025/04/25 | 5,660 | 5,850 | 5,660 | 5,780 | +160 | +2.8% | 5,100 |
| 2025/04/24 | 5,680 | 5,680 | 5,610 | 5,620 | -50 | -0.9% | 3,200 |
| 2025/04/23 | 5,750 | 5,750 | 5,660 | 5,670 | +20 | +0.4% | 1,600 |
| 2025/04/22 | 5,700 | 5,700 | 5,650 | 5,650 | -50 | -0.9% | 300 |
| 2025/04/21 | 5,930 | 5,930 | 5,670 | 5,700 | -190 | -3.2% | 6,000 |
| 2025/04/18 | 5,780 | 5,900 | 5,770 | 5,890 | +210 | +3.7% | 4,300 |
| 2025/04/17 | 5,670 | 5,780 | 5,670 | 5,680 | +60 | +1.1% | 1,000 |
| 2025/04/16 | 5,870 | 5,890 | 5,600 | 5,620 | -180 | -3.1% | 5,500 |
| 2025/04/15 | 5,640 | 5,900 | 5,640 | 5,800 | +170 | +3% | 7,700 |
| 2025/04/14 | 5,550 | 5,660 | 5,480 | 5,630 | +250 | +4.6% | 5,800 |
| 2025/04/11 | 5,440 | 5,440 | 5,110 | 5,380 | -190 | -3.4% | 10,900 |
| 2025/04/10 | 6,050 | 6,050 | 5,520 | 5,570 | +410 | +7.9% | 9,500 |
| 2025/04/09 | 5,500 | 5,500 | 5,120 | 5,160 | -410 | -7.4% | 4,500 |
| 2025/04/08 | 5,610 | 5,610 | 5,410 | 5,570 | +635 | +12.9% | 7,300 |
| 2025/04/07 | 4,820 | 5,160 | 4,735 | 4,935 | -625 | -11.2% | 15,400 |
| 2025/04/04 | 5,960 | 6,020 | 5,470 | 5,560 | -700 | -11.2% | 16,800 |
| 2025/04/03 | 6,280 | 6,450 | 6,190 | 6,260 | -320 | -4.9% | 11,800 |
| 2025/04/02 | 6,720 | 6,720 | 6,550 | 6,580 | -70 | -1.1% | 4,100 |
| 2025/04/01 | 6,630 | 6,790 | 6,630 | 6,650 | +60 | +0.9% | 3,700 |
| 2025/03/31 | 6,660 | 6,660 | 6,470 | 6,590 | -100 | -1.5% | 9,900 |
| 2025/03/28 | 6,660 | 6,710 | 6,660 | 6,690 | -70 | -1% | 2,900 |
| 2025/03/27 | 6,760 | 6,820 | 6,670 | 6,760 | -100 | -1.5% | 5,500 |
| 2025/03/26 | 6,880 | 6,900 | 6,730 | 6,860 | -20 | -0.3% | 6,500 |
51～
100
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ソマール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソマール | 553,000円 | +5.1% | -1.5% | 1.81% | 5.76倍 | 0.53倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| Ｍｉｓｕｍｉ | 170,000円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ジェリービー | 25,200円 | +44.5% | - | 0.00% | - | 57.66倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 石光商事 | 131,400円 | +6.0% | +10.9% | 2.89% | 10.51倍 | 0.84倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
